Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.60 | 30.10 | 29.52 | 29.91 | 2,278,970 | +0.63(+2.14%) |
Apr 27, 2006 | 30.05 | 30.35 | 28.99 | 29.28 | 2,473,483 | -1.10(-3.61%) |
Apr 26, 2006 | 30.71 | 30.75 | 30.03 | 30.38 | 1,614,417 | +0.04(+0.15%) |
Apr 25, 2006 | 30.90 | 31.31 | 30.03 | 30.33 | 1,932,489 | -0.36(-1.17%) |
Apr 24, 2006 | 30.76 | 31.05 | 30.17 | 30.69 | 1,554,201 | -0.06(-0.19%) |
Apr 21, 2006 | 30.62 | 31.50 | 30.38 | 30.75 | 2,846,197 | +0.31(+1.02%) |
Apr 20, 2006 | 31.96 | 31.96 | 29.98 | 30.44 | 3,961,351 | -1.19(-3.77%) |
Apr 19, 2006 | 30.57 | 31.70 | 30.26 | 31.63 | 4,445,663 | +1.40(+4.62%) |
Apr 18, 2006 | 29.58 | 30.80 | 29.50 | 30.24 | 4,533,201 | +0.89(+3.03%) |
Apr 17, 2006 | 28.76 | 29.37 | 28.71 | 29.35 | 2,386,353 | +1.04(+3.69%) |
Apr 13, 2006 | 28.14 | 28.46 | 27.60 | 28.30 | 1,633,855 | +0.16(+0.57%) |
Apr 12, 2006 | 27.44 | 28.15 | 27.43 | 28.14 | 1,525,520 | +0.70(+2.55%) |
Apr 11, 2006 | 27.82 | 28.24 | 27.25 | 27.44 | 1,613,194 | -0.11(-0.40%) |
Apr 10, 2006 | 27.28 | 27.93 | 27.05 | 27.55 | 3,132,870 | -0.02(-0.08%) |
Apr 07, 2006 | 28.14 | 28.40 | 27.37 | 27.57 | 3,255,341 | -1.19(-4.14%) |
Apr 06, 2006 | 29.22 | 29.28 | 28.26 | 28.77 | 3,433,407 | -0.08(-0.28%) |
Apr 05, 2006 | 28.04 | 28.98 | 28.04 | 28.85 | 3,367,481 | +0.89(+3.18%) |
Apr 04, 2006 | 27.71 | 28.10 | 27.20 | 27.96 | 2,888,879 | +0.42(+1.52%) |
Apr 03, 2006 | 26.71 | 27.92 | 26.71 | 27.54 | 3,357,831 | +1.05(+3.97%) |
Mar 31, 2006 | 26.57 | 27.04 | 26.04 | 26.48 | 2,060,533 | -0.35(-1.32%) |
Mar 30, 2006 | 26.44 | 27.27 | 26.42 | 26.84 | 3,614,871 | +1.06(+4.11%) |
Mar 29, 2006 | 25.17 | 25.84 | 25.07 | 25.78 | 2,204,753 | +0.68(+2.73%) |
Mar 28, 2006 | 25.58 | 25.67 | 24.97 | 25.09 | 2,349,516 | -0.52(-2.04%) |
Mar 27, 2006 | 25.82 | 25.93 | 25.40 | 25.62 | 1,647,312 | -0.29(-1.14%) |
Mar 24, 2006 | 25.41 | 26.05 | 25.30 | 25.91 | 2,670,306 | +0.54(+2.12%) |
Mar 23, 2006 | 25.34 | 25.41 | 25.07 | 25.37 | 1,641,603 | +0.36(+1.44%) |
Mar 22, 2006 | 24.28 | 25.23 | 24.28 | 25.01 | 1,675,313 | +0.36(+1.46%) |
Mar 21, 2006 | 24.28 | 24.95 | 23.17 | 24.65 | 5,693,075 | -0.66(-2.62%) |
Mar 20, 2006 | 26.34 | 26.63 | 24.98 | 25.31 | 5,233,910 | -1.10(-4.18%) |
Mar 17, 2006 | 26.73 | 26.74 | 26.25 | 26.42 | 1,474,547 | -0.18(-0.66%) |
Mar 16, 2006 | 26.93 | 27.03 | 26.48 | 26.59 | 1,764,346 | -0.25(-0.93%) |
Mar 15, 2006 | 26.69 | 26.92 | 26.37 | 26.85 | 1,804,037 | +0.32(+1.22%) |
Mar 14, 2006 | 26.48 | 26.82 | 26.23 | 26.52 | 2,633,198 | +0.26(+1.01%) |
Mar 13, 2006 | 25.23 | 26.36 | 25.20 | 26.26 | 2,706,599 | +1.09(+4.33%) |
Mar 10, 2006 | 24.94 | 25.25 | 24.25 | 25.17 | 2,623,683 | +0.27(+1.09%) |
Mar 09, 2006 | 25.20 | 25.75 | 24.28 | 24.90 | 2,414,490 | +0.17(+0.68%) |
Mar 08, 2006 | 25.93 | 25.93 | 24.13 | 24.73 | 6,925,670 | -1.57(-5.96%) |
Mar 07, 2006 | 27.49 | 27.55 | 25.94 | 26.29 | 3,815,636 | -1.44(-5.20%) |
Mar 06, 2006 | 28.32 | 28.88 | 27.59 | 27.74 | 3,505,856 | -0.23(-0.82%) |
Mar 03, 2006 | 27.37 | 28.07 | 27.37 | 27.96 | 2,352,778 | +0.49(+1.79%) |
Mar 02, 2006 | 27.34 | 27.96 | 27.23 | 27.47 | 2,894,044 | +0.26(+0.95%) |
Mar 01, 2006 | 27.40 | 27.96 | 27.09 | 27.21 | 2,438,821 | -0.10(-0.35%) |
Feb 28, 2006 | 26.80 | 27.40 | 26.01 | 27.31 | 2,862,101 | +0.51(+1.89%) |
Feb 27, 2006 | 27.35 | 27.65 | 26.59 | 26.80 | 1,918,216 | -0.42(-1.54%) |
Feb 24, 2006 | 26.99 | 27.37 | 26.83 | 27.22 | 1,517,229 | +0.43(+1.62%) |
Feb 23, 2006 | 27.40 | 27.77 | 26.56 | 26.79 | 2,925,579 | +13.33(+99.10%) |
Feb 22, 2006 | 13.64 | 13.81 | 13.32 | 13.45 | 3,861,988 | -0.34(-2.45%) |
Feb 21, 2006 | 14.10 | 14.15 | 13.67 | 13.79 | 3,882,377 | +0.30(+2.21%) |
Feb 17, 2006 | 13.24 | 13.49 | 13.24 | 13.49 | 4,560,658 | -12.96(-48.98%) |
Feb 16, 2006 | 26.12 | 26.47 | 26.00 | 26.45 | 6,714,846 | +0.61(+2.35%) |
Feb 15, 2006 | 25.47 | 26.02 | 25.13 | 25.84 | 8,880,452 | +0.79(+3.14%) |
Feb 14, 2006 | 24.90 | 25.27 | 24.65 | 25.06 | 9,166,988 | +0.08(+0.32%) |
Feb 13, 2006 | 25.75 | 25.76 | 24.83 | 24.98 | 7,874,584 | -0.78(-3.03%) |
Feb 10, 2006 | 26.02 | 26.14 | 25.29 | 25.76 | 10,455,043 | -0.36(-1.37%) |
Feb 09, 2006 | 26.02 | 26.69 | 25.99 | 26.11 | 8,888,608 | +0.36(+1.41%) |
Feb 08, 2006 | 25.29 | 25.87 | 24.63 | 25.75 | 12,229,720 | +0.53(+2.09%) |
Feb 07, 2006 | 26.89 | 27.13 | 25.20 | 25.22 | 13,946,219 | -1.55(-5.78%) |
Feb 06, 2006 | 25.95 | 26.98 | 25.84 | 26.77 | 13,835,302 | +1.02(+3.97%) |
Feb 03, 2006 | 26.15 | 26.19 | 25.42 | 25.75 | 12,877,825 | -0.17(-0.65%) |
Feb 02, 2006 | 27.03 | 27.35 | 25.64 | 25.92 | 24,576,882 | -0.93(-3.48%) |
Feb 01, 2006 | 30.22 | 30.22 | 26.67 | 26.85 | 34,204,936 | -2.24(-7.69%) |
Jan 31, 2006 | 29.10 | 29.17 | 28.67 | 29.09 | 6,522,916 | +0.10(+0.34%) |
Jan 30, 2006 | 29.41 | 29.52 | 28.74 | 28.99 | 4,802,066 | +0.10(+0.33%) |
Jan 27, 2006 | 28.39 | 29.03 | 28.06 | 28.89 | 6,774,654 | +1.11(+3.98%) |
Jan 26, 2006 | 27.40 | 28.08 | 27.04 | 27.79 | 4,586,213 | +0.78(+2.87%) |
Jan 25, 2006 | 28.16 | 28.65 | 26.82 | 27.01 | 9,173,513 | -0.93(-3.32%) |
Jan 24, 2006 | 27.39 | 28.68 | 27.39 | 27.94 | 7,875,672 | +0.62(+2.26%) |
Jan 23, 2006 | 26.83 | 27.43 | 26.56 | 27.32 | 4,375,252 | +0.52(+1.95%) |
Jan 20, 2006 | 27.64 | 27.93 | 26.45 | 26.80 | 7,167,758 | -0.43(-1.57%) |
Jan 19, 2006 | 26.02 | 27.37 | 25.95 | 27.22 | 8,037,698 | +1.59(+6.20%) |
Jan 18, 2006 | 25.93 | 26.25 | 25.33 | 25.63 | 5,991,709 | -0.83(-3.14%) |
Jan 17, 2006 | 27.04 | 27.14 | 26.39 | 26.47 | 5,680,162 | -0.39(-1.47%) |
Jan 13, 2006 | 27.31 | 27.31 | 26.59 | 26.86 | 5,507,261 | -0.36(-1.32%) |
Jan 12, 2006 | 26.47 | 27.92 | 26.36 | 27.22 | 13,920,121 | +1.30(+5.02%) |
Jan 11, 2006 | 25.36 | 26.05 | 25.36 | 25.92 | 6,036,293 | +0.58(+2.28%) |
Jan 10, 2006 | 24.77 | 25.67 | 24.76 | 25.34 | 5,570,875 | +0.29(+1.15%) |
Jan 09, 2006 | 25.09 | 25.19 | 24.71 | 25.05 | 5,501,824 | -0.30(-1.18%) |
Jan 06, 2006 | 25.34 | 25.71 | 25.10 | 25.35 | 5,554,564 | +0.45(+1.79%) |
Jan 05, 2006 | 25.77 | 25.77 | 24.74 | 24.91 | 8,343,264 | -0.94(-3.63%) |
Jan 04, 2006 | 24.98 | 26.11 | 24.67 | 25.84 | 10,258,763 | +0.84(+3.37%) |
Jan 03, 2006 | 23.56 | 25.10 | 23.56 | 25.00 | 9,312,703 | +1.68(+7.23%) |
Dec 30, 2005 | 23.57 | 23.60 | 23.21 | 23.32 | 2,700,618 | -0.34(-1.43%) |
Dec 29, 2005 | 23.13 | 23.69 | 22.82 | 23.66 | 5,301,738 | +0.62(+2.68%) |
Dec 28, 2005 | 22.35 | 23.11 | 22.35 | 23.04 | 3,839,152 | +0.68(+3.06%) |
Dec 27, 2005 | 22.80 | 22.81 | 22.07 | 22.35 | 4,173,535 | -0.45(-1.98%) |
Dec 23, 2005 | 23.06 | 23.06 | 22.67 | 22.81 | 2,236,288 | -0.24(-1.04%) |
Dec 22, 2005 | 22.99 | 23.13 | 22.82 | 23.05 | 2,778,913 | +0.24(+1.05%) |
Dec 21, 2005 | 22.57 | 22.98 | 22.48 | 22.81 | 3,319,363 | +0.27(+1.19%) |
Dec 20, 2005 | 22.64 | 22.79 | 22.29 | 22.54 | 3,650,484 | -0.09(-0.41%) |
Dec 19, 2005 | 22.76 | 22.80 | 22.47 | 22.63 | 4,533,472 | +0.38(+1.69%) |
Dec 16, 2005 | 22.32 | 22.57 | 22.07 | 22.25 | 5,322,399 | -0.06(-0.28%) |
Dec 15, 2005 | 22.07 | 22.60 | 22.04 | 22.32 | 4,304,026 | +0.17(+0.76%) |
Dec 14, 2005 | 22.75 | 23.08 | 21.91 | 22.15 | 6,193,970 | -0.75(-3.29%) |
Dec 13, 2005 | 22.74 | 23.02 | 22.42 | 22.90 | 2,729,435 | +0.16(+0.70%) |
Dec 12, 2005 | 22.91 | 23.05 | 22.48 | 22.74 | 4,108,833 | +0.14(+0.62%) |
Dec 09, 2005 | 22.93 | 23.20 | 22.39 | 22.60 | 6,469,088 | -0.17(-0.76%) |
Dec 08, 2005 | 23.08 | 23.12 | 22.52 | 22.78 | 6,031,943 | -0.26(-1.15%) |
Dec 07, 2005 | 22.58 | 23.54 | 22.58 | 23.04 | 11,102,060 | +0.64(+2.86%) |
Dec 06, 2005 | 21.33 | 22.67 | 21.33 | 22.40 | 13,068,668 | +1.00(+4.68%) |
Dec 05, 2005 | 21.38 | 21.46 | 21.20 | 21.40 | 3,601,550 | +0.39(+1.86%) |
Dec 02, 2005 | 21.22 | 21.28 | 20.84 | 21.01 | 3,401,463 | -0.20(-0.92%) |
Dec 01, 2005 | 20.96 | 21.29 | 20.91 | 21.21 | 4,733,015 | +0.25(+1.21%) |
Nov 30, 2005 | 21.07 | 21.10 | 20.71 | 20.95 | 3,747,264 | -0.19(-0.90%) |
Nov 29, 2005 | 20.76 | 21.26 | 20.71 | 21.14 | 4,424,730 | +0.48(+2.31%) |
Nov 28, 2005 | 20.75 | 20.81 | 20.53 | 20.67 | 5,179,403 | -0.01(-0.04%) |
Nov 25, 2005 | 20.40 | 20.71 | 20.21 | 20.67 | 2,814,254 | +0.40(+1.98%) |
Nov 23, 2005 | 20.27 | 20.53 | 20.13 | 20.27 | 3,647,765 | +0.01(+0.05%) |
Nov 22, 2005 | 20.53 | 20.53 | 20.07 | 20.26 | 5,327,292 | -0.00(-0.02%) |
Nov 21, 2005 | 19.86 | 20.31 | 19.85 | 20.26 | 8,428,627 | +0.86(+4.42%) |
Nov 18, 2005 | 19.49 | 19.49 | 19.31 | 19.41 | 5,338,167 | +0.23(+1.21%) |
Nov 17, 2005 | 19.13 | 19.49 | 19.04 | 19.18 | 8,373,168 | +0.33(+1.74%) |
Nov 16, 2005 | 18.30 | 18.85 | 18.18 | 18.85 | 5,526,835 | +0.61(+3.33%) |
Nov 15, 2005 | 18.27 | 18.62 | 18.05 | 18.24 | 3,786,955 | +0.05(+0.26%) |
Nov 14, 2005 | 18.19 | 18.39 | 18.02 | 18.19 | 3,671,688 | -0.10(-0.52%) |
Nov 11, 2005 | 17.86 | 18.31 | 17.86 | 18.29 | 2,714,211 | +0.43(+2.41%) |
Nov 10, 2005 | 18.16 | 18.22 | 17.50 | 17.86 | 5,085,340 | -0.22(-1.20%) |
Nov 09, 2005 | 18.17 | 18.30 | 17.93 | 18.08 | 4,168,641 | +0.06(+0.35%) |
Nov 08, 2005 | 17.77 | 18.13 | 17.50 | 18.01 | 4,302,938 | +0.18(+1.03%) |
Nov 07, 2005 | 18.38 | 18.38 | 17.66 | 17.83 | 4,480,189 | -0.49(-2.65%) |
Nov 04, 2005 | 18.85 | 18.90 | 18.08 | 18.31 | 4,712,354 | -0.44(-2.35%) |
Nov 03, 2005 | 18.76 | 19.39 | 18.60 | 18.76 | 7,201,468 | +0.21(+1.11%) |
Nov 02, 2005 | 18.07 | 18.86 | 17.84 | 18.55 | 6,955,167 | +0.53(+2.92%) |
Nov 01, 2005 | 17.73 | 18.09 | 17.60 | 18.02 | 4,971,705 | +0.44(+2.51%) |
Oct 31, 2005 | 17.49 | 17.97 | 17.49 | 17.58 | 7,044,879 | +0.17(+0.99%) |
Oct 28, 2005 | 17.60 | 17.66 | 17.12 | 17.41 | 8,393,830 | -0.10(-0.57%) |
Oct 27, 2005 | 18.01 | 18.30 | 17.36 | 17.51 | 7,656,556 | -0.38(-2.14%) |
Oct 26, 2005 | 18.19 | 18.25 | 17.76 | 17.89 | 5,416,461 | -0.22(-1.22%) |
Oct 25, 2005 | 18.30 | 18.40 | 17.81 | 18.11 | 5,973,766 | +0.17(+0.94%) |
Oct 24, 2005 | 17.49 | 18.02 | 17.37 | 17.94 | 7,499,966 | +0.56(+3.19%) |
Oct 21, 2005 | 17.25 | 17.71 | 17.15 | 17.39 | 6,654,494 | +0.03(+0.15%) |
Oct 20, 2005 | 18.20 | 18.37 | 16.95 | 17.36 | 7,074,784 | -0.90(-4.93%) |
Oct 19, 2005 | 18.06 | 18.30 | 17.51 | 18.26 | 7,922,431 | -0.10(-0.56%) |
Oct 18, 2005 | 18.89 | 18.94 | 18.26 | 18.37 | 4,699,305 | -0.73(-3.83%) |
Oct 17, 2005 | 18.76 | 19.30 | 18.73 | 19.10 | 6,771,392 | +0.70(+3.78%) |
Oct 14, 2005 | 18.12 | 18.48 | 17.80 | 18.40 | 6,661,018 | -0.02(-0.12%) |
Oct 13, 2005 | 19.13 | 19.16 | 17.72 | 18.43 | 10,061,939 | -0.43(-2.26%) |
Oct 12, 2005 | 19.50 | 19.50 | 18.47 | 18.85 | 4,581,863 | -0.47(-2.42%) |
Oct 11, 2005 | 19.42 | 19.45 | 19.19 | 19.32 | 2,787,612 | +0.29(+1.55%) |
Oct 10, 2005 | 19.43 | 19.55 | 18.77 | 19.02 | 2,740,853 | -0.11(-0.60%) |
Oct 07, 2005 | 18.93 | 19.19 | 18.69 | 19.14 | 3,402,551 | +0.61(+3.27%) |
Oct 06, 2005 | 19.15 | 19.30 | 18.21 | 18.53 | 7,240,616 | -0.96(-4.94%) |
Oct 05, 2005 | 20.23 | 20.33 | 19.23 | 19.50 | 7,617,408 | -0.74(-3.67%) |
Oct 04, 2005 | 20.05 | 20.69 | 20.05 | 20.24 | 6,641,445 | +0.26(+1.29%) |
Oct 03, 2005 | 19.61 | 20.04 | 19.50 | 19.98 | 2,531,524 | +0.30(+1.53%) |
Sep 30, 2005 | 20.00 | 20.16 | 19.66 | 19.68 | 2,206,384 | -0.10(-0.52%) |
Sep 29, 2005 | 19.50 | 20.05 | 19.41 | 19.78 | 3,649,940 | +0.38(+1.95%) |
Sep 28, 2005 | 19.32 | 19.63 | 19.14 | 19.40 | 3,551,528 | +0.02(+0.09%) |
Sep 27, 2005 | 19.53 | 19.64 | 19.04 | 19.39 | 3,587,957 | -0.28(-1.44%) |
Sep 26, 2005 | 18.98 | 19.67 | 18.48 | 19.67 | 7,364,582 | +0.46(+2.39%) |
Sep 23, 2005 | 19.22 | 19.37 | 18.95 | 19.21 | 4,542,716 | -0.19(-0.97%) |
Sep 22, 2005 | 20.05 | 20.07 | 19.24 | 19.40 | 3,889,173 | -0.56(-2.78%) |
Sep 21, 2005 | 19.79 | 20.12 | 19.62 | 19.95 | 3,167,123 | +0.49(+2.53%) |
Sep 20, 2005 | 20.16 | 20.45 | 19.44 | 19.46 | 4,166,467 | -0.66(-3.29%) |
Sep 19, 2005 | 19.75 | 20.36 | 19.75 | 20.12 | 6,595,229 | +0.51(+2.63%) |
Sep 16, 2005 | 18.95 | 19.70 | 18.75 | 19.61 | 6,523,459 | +0.68(+3.60%) |
Sep 15, 2005 | 19.22 | 19.24 | 18.66 | 18.93 | 2,533,155 | -0.22(-1.17%) |
Sep 14, 2005 | 18.76 | 19.22 | 18.74 | 19.15 | 4,560,114 | +0.52(+2.78%) |
Sep 13, 2005 | 19.50 | 19.50 | 18.54 | 18.63 | 7,530,414 | -0.82(-4.22%) |
Sep 12, 2005 | 20.23 | 20.23 | 19.28 | 19.45 | 6,602,298 | -0.33(-1.65%) |
Sep 09, 2005 | 18.94 | 19.86 | 18.86 | 19.78 | 8,149,159 | +1.06(+5.64%) |
Sep 08, 2005 | 18.46 | 19.03 | 18.46 | 18.72 | 4,407,331 | +0.41(+2.23%) |
Sep 07, 2005 | 18.26 | 18.55 | 18.17 | 18.31 | 4,234,431 | -0.00(-0.02%) |
Sep 06, 2005 | 18.56 | 18.74 | 18.07 | 18.32 | 7,108,494 | -0.33(-1.78%) |
Sep 02, 2005 | 19.12 | 19.12 | 18.36 | 18.65 | 4,090,347 | -0.47(-2.44%) |
Sep 01, 2005 | 18.67 | 19.37 | 18.62 | 19.12 | 8,996,807 | +0.60(+3.22%) |
Aug 31, 2005 | 17.55 | 18.98 | 17.44 | 18.52 | 9,824,880 | +1.10(+6.34%) |
Aug 30, 2005 | 17.08 | 17.48 | 16.92 | 17.42 | 4,113,183 | +0.34(+2.00%) |
Aug 29, 2005 | 16.72 | 17.08 | 16.72 | 17.08 | 2,858,295 | +0.39(+2.34%) |
Aug 26, 2005 | 17.16 | 17.25 | 16.57 | 16.69 | 3,074,149 | -0.43(-2.49%) |
Aug 25, 2005 | 17.03 | 17.16 | 16.81 | 17.11 | 2,157,994 | +0.10(+0.61%) |
Aug 24, 2005 | 17.09 | 17.29 | 16.99 | 17.01 | 3,169,842 | -0.08(-0.47%) |
Aug 23, 2005 | 17.38 | 17.55 | 17.02 | 17.09 | 2,719,648 | -0.14(-0.81%) |
Aug 22, 2005 | 17.54 | 17.54 | 17.14 | 17.23 | 3,235,087 | +0.29(+1.69%) |
Aug 19, 2005 | 16.49 | 17.06 | 16.48 | 16.94 | 4,691,693 | +0.64(+3.95%) |
Aug 18, 2005 | 16.55 | 16.68 | 15.95 | 16.30 | 9,259,963 | -0.48(-2.87%) |
Aug 17, 2005 | 17.17 | 17.32 | 16.60 | 16.78 | 4,334,474 | -0.40(-2.33%) |
Aug 16, 2005 | 17.64 | 17.68 | 17.11 | 17.18 | 3,571,645 | -0.46(-2.63%) |
Aug 15, 2005 | 18.06 | 18.12 | 17.39 | 17.65 | 5,443,103 | -0.36(-2.02%) |
Aug 12, 2005 | 17.88 | 18.10 | 17.70 | 18.01 | 3,792,393 | +0.04(+0.20%) |
Aug 11, 2005 | 17.68 | 18.11 | 17.68 | 17.97 | 4,868,943 | +0.29(+1.66%) |
Aug 10, 2005 | 17.24 | 17.74 | 17.24 | 17.68 | 4,346,435 | +0.62(+3.64%) |
Aug 09, 2005 | 17.07 | 17.14 | 16.90 | 17.06 | 2,067,737 | +0.08(+0.48%) |
Aug 08, 2005 | 16.94 | 17.20 | 16.83 | 16.98 | 2,715,842 | +0.17(+0.98%) |
Aug 05, 2005 | 17.21 | 17.30 | 16.46 | 16.81 | 6,210,825 | -0.42(-2.43%) |
Aug 04, 2005 | 17.64 | 17.64 | 17.21 | 17.23 | 2,887,655 | -0.38(-2.17%) |
Aug 03, 2005 | 17.34 | 17.73 | 17.31 | 17.61 | 6,619,153 | +0.13(+0.72%) |
Aug 02, 2005 | 17.57 | 17.78 | 17.21 | 17.49 | 4,884,167 | -0.02(-0.13%) |
Aug 01, 2005 | 17.26 | 17.72 | 17.10 | 17.51 | 4,076,210 | +0.24(+1.38%) |
Jul 29, 2005 | 17.56 | 17.97 | 17.01 | 17.27 | 9,249,089 | -0.74(-4.12%) |
Jul 28, 2005 | 17.88 | 18.20 | 17.63 | 18.01 | 4,040,325 | +0.26(+1.47%) |
Jul 27, 2005 | 17.77 | 18.02 | 17.46 | 17.75 | 3,957,137 | -0.03(-0.19%) |
Jul 26, 2005 | 17.84 | 17.84 | 17.72 | 17.79 | 2,716,930 | -0.17(-0.96%) |
Jul 25, 2005 | 18.23 | 18.23 | 17.88 | 17.96 | 3,311,207 | -0.09(-0.49%) |
Jul 22, 2005 | 18.02 | 18.13 | 17.92 | 18.05 | 2,365,148 | +0.10(+0.53%) |
Jul 21, 2005 | 18.06 | 18.17 | 17.83 | 17.95 | 3,494,438 | +0.18(+0.99%) |
Jul 20, 2005 | 17.95 | 18.56 | 17.48 | 17.77 | 9,941,778 | -0.10(-0.56%) |
Jul 19, 2005 | 17.39 | 17.96 | 17.39 | 17.87 | 4,715,616 | +0.57(+3.29%) |
Jul 18, 2005 | 16.89 | 17.38 | 16.89 | 17.30 | 3,361,229 | +0.47(+2.80%) |
Jul 15, 2005 | 16.94 | 16.98 | 16.74 | 16.83 | 2,592,963 | -0.16(-0.95%) |
Jul 14, 2005 | 17.55 | 17.55 | 16.87 | 16.99 | 4,955,393 | -0.38(-2.20%) |
Jul 13, 2005 | 17.33 | 17.84 | 17.26 | 17.38 | 6,484,312 | +0.07(+0.40%) |
Jul 12, 2005 | 16.74 | 17.38 | 16.66 | 17.31 | 5,195,170 | +0.64(+3.86%) |
Jul 11, 2005 | 16.64 | 16.81 | 16.28 | 16.66 | 5,968,329 | +0.07(+0.42%) |
Jul 08, 2005 | 16.81 | 17.02 | 16.58 | 16.59 | 4,017,489 | -0.22(-1.33%) |
Jul 07, 2005 | 16.65 | 16.85 | 16.54 | 16.82 | 2,552,729 | -0.08(-0.48%) |
Jul 06, 2005 | 17.21 | 17.38 | 16.75 | 16.90 | 4,570,989 | -0.15(-0.91%) |
Jul 05, 2005 | 16.73 | 17.23 | 15.95 | 17.05 | 5,366,440 | +0.15(+0.91%) |
Jul 01, 2005 | 16.50 | 16.95 | 16.40 | 16.90 | 3,147,550 | +0.44(+2.66%) |
Jun 30, 2005 | 16.44 | 16.52 | 16.24 | 16.46 | 5,061,417 | -0.01(-0.07%) |
Jun 29, 2005 | 16.39 | 16.49 | 16.08 | 16.47 | 4,087,085 | +0.05(+0.31%) |
Jun 28, 2005 | 16.29 | 16.46 | 16.00 | 16.42 | 4,846,107 | +0.18(+1.13%) |
Jun 27, 2005 | 15.60 | 16.36 | 15.38 | 16.24 | 7,592,398 | +0.83(+5.42%) |
Jun 24, 2005 | 15.77 | 15.95 | 15.26 | 15.40 | 3,604,812 | -0.35(-2.22%) |
Jun 23, 2005 | 16.07 | 16.12 | 15.63 | 15.75 | 2,974,649 | -0.24(-1.52%) |
Jun 22, 2005 | 15.78 | 16.07 | 15.73 | 15.99 | 3,336,762 | +0.29(+1.85%) |
Jun 21, 2005 | 15.82 | 15.92 | 15.43 | 15.70 | 3,643,959 | -0.11(-0.72%) |
Jun 20, 2005 | 16.20 | 16.21 | 15.78 | 15.82 | 3,302,508 | -0.45(-2.78%) |
Jun 17, 2005 | 16.56 | 16.68 | 16.20 | 16.27 | 6,530,528 | -0.17(-1.01%) |
Jun 16, 2005 | 16.18 | 16.51 | 16.18 | 16.44 | 4,227,906 | +0.39(+2.45%) |
Jun 15, 2005 | 15.82 | 16.06 | 15.71 | 16.04 | 4,370,903 | +0.41(+2.61%) |
Jun 14, 2005 | 15.41 | 15.66 | 15.31 | 15.63 | 2,008,473 | +0.22(+1.43%) |
Jun 13, 2005 | 15.45 | 15.47 | 15.16 | 15.41 | 2,955,619 | +0.01(+0.07%) |
Jun 10, 2005 | 15.11 | 15.46 | 15.06 | 15.40 | 2,679,414 | +0.38(+2.52%) |
Jun 09, 2005 | 15.00 | 15.02 | 14.62 | 15.02 | 3,770,644 | +0.05(+0.34%) |
Jun 08, 2005 | 15.17 | 15.24 | 14.82 | 14.97 | 4,130,038 | -0.20(-1.33%) |
Jun 07, 2005 | 15.23 | 15.38 | 15.11 | 15.17 | 3,733,128 | -0.27(-1.74%) |
Jun 06, 2005 | 15.66 | 15.76 | 15.32 | 15.44 | 2,516,844 | -0.04(-0.24%) |
Jun 03, 2005 | 15.25 | 15.63 | 15.21 | 15.48 | 3,571,645 | +0.30(+1.96%) |
Jun 02, 2005 | 15.85 | 15.95 | 15.14 | 15.18 | 6,498,449 | -0.64(-4.05%) |
Jun 01, 2005 | 15.27 | 15.85 | 15.20 | 15.82 | 6,115,675 | +0.61(+4.01%) |
May 31, 2005 | 15.03 | 15.31 | 14.76 | 15.21 | 6,612,084 | +0.12(+0.78%) |
May 27, 2005 | 14.88 | 15.24 | 14.81 | 15.09 | 5,064,679 | +0.42(+2.86%) |
May 26, 2005 | 14.09 | 14.74 | 14.01 | 14.67 | 4,773,793 | +0.58(+4.12%) |
May 25, 2005 | 14.35 | 14.35 | 13.81 | 14.09 | 3,766,838 | -0.31(-2.15%) |
May 24, 2005 | 14.23 | 14.40 | 14.00 | 14.40 | 2,812,079 | +0.36(+2.54%) |
May 23, 2005 | 13.64 | 14.13 | 13.64 | 14.04 | 2,961,600 | +0.20(+1.46%) |
May 20, 2005 | 14.30 | 14.30 | 13.73 | 13.84 | 3,941,913 | -0.36(-2.56%) |
May 19, 2005 | 14.32 | 14.34 | 14.11 | 14.21 | 3,314,469 | -0.00(-0.03%) |
May 18, 2005 | 14.33 | 14.70 | 14.09 | 14.21 | 6,275,527 | +0.06(+0.44%) |
May 17, 2005 | 13.84 | 14.25 | 13.82 | 14.15 | 5,798,147 | +0.32(+2.34%) |
May 16, 2005 | 13.89 | 14.00 | 13.58 | 13.82 | 6,086,858 | -0.19(-1.36%) |
May 13, 2005 | 14.35 | 14.40 | 13.64 | 14.01 | 8,401,985 | -0.33(-2.31%) |
May 12, 2005 | 15.52 | 15.57 | 14.29 | 14.35 | 7,678,304 | -1.17(-7.56%) |
May 11, 2005 | 15.45 | 15.58 | 15.03 | 15.52 | 3,554,247 | +0.15(+0.96%) |
May 10, 2005 | 16.06 | 16.30 | 15.18 | 15.37 | 8,246,483 | -0.71(-4.39%) |
May 09, 2005 | 15.62 | 16.09 | 15.62 | 16.08 | 4,120,251 | +0.52(+3.36%) |
May 06, 2005 | 15.65 | 15.80 | 15.32 | 15.56 | 3,288,915 | +0.00(+0.02%) |
May 05, 2005 | 15.63 | 15.89 | 15.49 | 15.55 | 5,313,700 | +0.14(+0.93%) |
May 04, 2005 | 14.86 | 15.41 | 14.66 | 15.41 | 6,351,103 | +0.64(+4.36%) |
May 03, 2005 | 15.08 | 15.12 | 14.54 | 14.77 | 5,784,554 | +0.04(+0.30%) |